|
Closing price on 4/28/2009
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
6,400 |
| Split-adjusted Price |
8.90 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
6,400
|
|
|
4/27/2009
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.56
|
8.70
|
4,700
|
|
|
4/24/2009
|
-0.70 / -7.53%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.56
|
8.60
|
24,300
|
|
|
4/23/2009
|
+0.10 / +1.09%
|
9.30
|
9.30
|
8.80
|
9.30
|
9.07
|
9.30
|
12,000
|
|
|
4/22/2009
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.11
|
9.20
|
20,600
|
|
|
4/21/2009
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
11,400
|
|
|
4/20/2009
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,500
|
|
|
4/17/2009
|
-0.60 / -6.00%
|
10.80
|
10.80
|
9.40
|
9.40
|
9.84
|
9.40
|
40,600
|
|
|
4/16/2009
|
-0.10 / -0.99%
|
10.20
|
10.70
|
9.90
|
10.00
|
10.13
|
10.00
|
39,000
|
|
|
4/15/2009
|
-0.40 / -3.81%
|
10.50
|
10.90
|
10.00
|
10.10
|
10.35
|
10.10
|
63,600
|
|
|
4/14/2009
|
+0.60 / +6.06%
|
10.50
|
10.50
|
9.90
|
10.50
|
10.34
|
10.50
|
94,600
|
|
|
4/13/2009
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.89
|
9.90
|
50,000
|
|
|
4/10/2009
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
51,000
|
|
|
4/9/2009
|
+0.60 / +7.23%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.65
|
8.90
|
34,800
|
|
|
4/8/2009
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.36
|
8.30
|
32,700
|
|
|
4/7/2009
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.50
|
8.60
|
80,300
|
|
|
4/3/2009
|
+0.50 / +6.58%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
8.10
|
67,800
|
|
|
4/2/2009
|
-0.10 / -1.30%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.63
|
7.60
|
9,200
|
|
|
4/1/2009
|
+0.20 / +2.67%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.65
|
7.70
|
13,200
|
|
|
3/31/2009
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.39
|
7.50
|
7,200
|
|
|
3/30/2009
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.37
|
7.50
|
4,300
|
|
|
3/27/2009
|
-0.20 / -2.60%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.59
|
7.50
|
43,700
|
|
|
3/26/2009
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.53
|
7.70
|
24,000
|
|
|
3/25/2009
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
7.60
|
13,100
|
|
|
3/24/2009
|
+0.60 / +8.45%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.69
|
7.70
|
18,400
|
|
|
3/23/2009
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.21
|
7.10
|
11,400
|
|
|
3/20/2009
|
-0.50 / -6.17%
|
7.50
|
7.90
|
7.50
|
7.60
|
7.57
|
7.60
|
26,600
|
|
|
3/19/2009
|
+0.30 / +3.85%
|
8.10
|
8.30
|
7.60
|
8.10
|
7.93
|
8.10
|
22,700
|
|
|
3/18/2009
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
7.80
|
94,000
|
|
|
3/17/2009
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.28
|
7.40
|
10,100
|
|
|